Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2022 | 162.38 | 165.38 | 161.36 | 164.80 | 3,029,248 | +0.58(+0.35%) |
Jun 29, 2022 | 166.92 | 167.33 | 162.52 | 164.22 | 2,614,449 | -2.61(-1.56%) |
Jun 28, 2022 | 170.17 | 172.05 | 166.64 | 166.83 | 3,355,098 | -2.22(-1.31%) |
Jun 27, 2022 | 171.61 | 171.75 | 168.20 | 169.05 | 2,742,939 | -1.64(-0.96%) |
Jun 24, 2022 | 167.34 | 170.80 | 166.59 | 170.69 | 4,382,492 | +5.17(+3.12%) |
Jun 23, 2022 | 168.04 | 169.35 | 163.96 | 165.52 | 3,515,229 | -3.00(-1.78%) |
Jun 22, 2022 | 169.21 | 170.45 | 167.04 | 168.52 | 3,065,862 | -2.64(-1.54%) |
Jun 21, 2022 | 172.33 | 172.48 | 170.11 | 171.15 | 3,096,135 | +0.77(+0.45%) |
Jun 17, 2022 | 170.10 | 172.92 | 168.95 | 170.38 | 5,941,650 | -0.17(-0.10%) |
Jun 16, 2022 | 172.42 | 172.94 | 169.76 | 170.56 | 4,670,403 | -4.83(-2.75%) |
Jun 15, 2022 | 174.86 | 177.57 | 173.31 | 175.38 | 3,142,143 | +1.60(+0.92%) |
Jun 14, 2022 | 175.54 | 177.32 | 172.98 | 173.78 | 3,641,060 | -1.08(-0.62%) |
Jun 13, 2022 | 172.91 | 176.47 | 172.88 | 174.86 | 5,024,858 | -1.76(-1.00%) |
Jun 10, 2022 | 178.56 | 178.91 | 176.56 | 176.62 | 3,036,116 | -5.43(-2.98%) |
Jun 09, 2022 | 183.22 | 185.44 | 181.90 | 182.06 | 1,766,449 | -2.38(-1.29%) |
Jun 08, 2022 | 186.45 | 186.67 | 183.58 | 184.44 | 1,781,185 | -2.94(-1.57%) |
Jun 07, 2022 | 183.59 | 187.73 | 182.19 | 187.38 | 2,246,557 | +2.30(+1.24%) |
Jun 06, 2022 | 186.40 | 186.76 | 184.41 | 185.07 | 1,672,875 | +0.35(+0.19%) |
Jun 03, 2022 | 185.22 | 186.00 | 183.57 | 184.72 | 2,378,215 | -2.10(-1.13%) |
Jun 02, 2022 | 183.74 | 186.98 | 182.10 | 186.82 | 2,650,818 | +4.86(+2.67%) |
Jun 01, 2022 | 184.42 | 184.63 | 180.52 | 181.96 | 2,490,400 | -1.62(-0.88%) |
May 31, 2022 | 183.53 | 185.26 | 181.64 | 183.58 | 3,694,955 | -2.59(-1.39%) |
May 27, 2022 | 184.88 | 186.21 | 183.98 | 186.17 | 2,369,299 | +3.08(+1.68%) |
May 26, 2022 | 181.36 | 184.11 | 181.28 | 183.09 | 2,360,970 | +2.52(+1.40%) |
May 25, 2022 | 179.32 | 181.26 | 177.02 | 180.57 | 2,649,485 | +0.46(+0.25%) |
May 24, 2022 | 179.50 | 180.87 | 175.31 | 180.11 | 2,997,739 | +0.36(+0.20%) |
May 23, 2022 | 181.96 | 182.22 | 178.73 | 179.75 | 3,929,743 | -0.09(-0.05%) |
May 20, 2022 | 183.50 | 184.14 | 176.15 | 179.85 | 4,091,381 | -2.82(-1.54%) |
May 19, 2022 | 182.07 | 185.09 | 178.37 | 182.66 | 3,297,147 | -1.16(-0.63%) |
May 18, 2022 | 187.51 | 188.39 | 183.23 | 183.82 | 3,360,104 | -4.92(-2.61%) |
May 17, 2022 | 185.81 | 189.68 | 185.65 | 188.74 | 2,872,816 | +4.84(+2.63%) |
May 16, 2022 | 183.56 | 185.17 | 182.36 | 183.91 | 2,767,726 | +0.41(+0.22%) |
May 13, 2022 | 183.38 | 184.84 | 181.03 | 183.50 | 3,414,420 | +0.58(+0.32%) |
May 12, 2022 | 181.08 | 184.65 | 178.91 | 182.92 | 4,208,613 | +1.78(+0.98%) |
May 11, 2022 | 183.79 | 185.70 | 180.57 | 181.14 | 3,481,083 | -2.59(-1.41%) |
May 10, 2022 | 185.16 | 186.06 | 181.32 | 183.73 | 5,053,934 | +0.76(+0.42%) |
May 09, 2022 | 184.05 | 184.70 | 181.46 | 182.97 | 4,008,413 | -1.39(-0.75%) |
May 06, 2022 | 186.10 | 186.23 | 182.21 | 184.35 | 3,842,630 | -2.30(-1.23%) |
May 05, 2022 | 192.15 | 193.07 | 185.33 | 186.66 | 6,105,052 | -7.53(-3.88%) |
May 04, 2022 | 186.30 | 194.70 | 186.16 | 194.18 | 5,813,109 | +8.31(+4.47%) |
May 03, 2022 | 185.19 | 187.11 | 184.18 | 185.87 | 5,681,735 | +0.16(+0.09%) |
May 02, 2022 | 183.47 | 189.53 | 181.05 | 185.71 | 7,526,214 | +3.17(+1.74%) |
Apr 29, 2022 | 188.84 | 190.54 | 181.94 | 182.54 | 7,698,831 | +3.39(+1.89%) |
Apr 28, 2022 | 177.14 | 179.86 | 174.75 | 179.16 | 3,634,106 | +3.37(+1.92%) |
Apr 27, 2022 | 175.87 | 178.08 | 175.23 | 175.79 | 3,236,647 | -1.24(-0.70%) |
Apr 26, 2022 | 178.77 | 180.04 | 176.94 | 177.03 | 3,019,658 | -3.92(-2.16%) |
Apr 25, 2022 | 179.54 | 181.02 | 176.71 | 180.95 | 2,541,549 | +1.12(+0.62%) |
Apr 22, 2022 | 183.57 | 183.59 | 179.56 | 179.82 | 3,223,508 | -5.01(-2.71%) |
Apr 21, 2022 | 186.74 | 189.22 | 184.38 | 184.83 | 2,563,609 | -0.38(-0.20%) |
Apr 20, 2022 | 186.95 | 188.19 | 184.90 | 185.21 | 2,780,556 | -0.81(-0.44%) |
Apr 19, 2022 | 182.13 | 186.17 | 181.66 | 186.02 | 3,540,587 | +4.84(+2.67%) |
Apr 18, 2022 | 183.28 | 184.78 | 180.30 | 181.18 | 2,075,459 | -2.94(-1.60%) |
Apr 14, 2022 | 184.11 | 185.55 | 183.86 | 184.13 | 4,532,700 | +0.32(+0.17%) |
Apr 13, 2022 | 180.96 | 183.96 | 180.48 | 183.81 | 2,534,978 | +3.64(+2.02%) |
Apr 12, 2022 | 180.08 | 181.96 | 179.23 | 180.16 | 3,284,940 | +1.62(+0.91%) |
Apr 11, 2022 | 179.49 | 180.41 | 178.03 | 178.54 | 2,863,031 | -0.84(-0.47%) |
Apr 08, 2022 | 182.06 | 182.43 | 179.05 | 179.38 | 3,050,752 | -2.40(-1.32%) |
Apr 07, 2022 | 181.59 | 182.63 | 177.76 | 181.78 | 2,333,676 | -0.87(-0.48%) |
Apr 06, 2022 | 181.04 | 184.01 | 180.30 | 182.65 | 3,119,370 | -0.01(-0.00%) |
Apr 05, 2022 | 183.61 | 185.33 | 182.15 | 182.66 | 2,431,463 | -2.30(-1.24%) |
Apr 04, 2022 | 184.26 | 185.49 | 182.48 | 184.96 | 2,174,470 | +0.04(+0.02%) |